Hangzhou Chuhuan Science & Technology Company Limited - 001336.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	26.16	26.64	26.64	26.67	25.9	2.46M
January 20, 2026	26.27	26.34	26.34	26.46	26.01	2.41M
January 19, 2026	25.9	26.29	26.29	26.4	25.47	3.34M
January 16, 2026	26.31	26	26	26.46	25.97	2.7M
January 15, 2026	25.98	26.2	26.2	26.3	25.65	3.35M
January 14, 2026	25.81	26.1	26.1	26.33	25.41	3.6M
January 13, 2026	26.08	25.8	25.8	26.13	25.58	3.18M
January 12, 2026	25.7	26.08	26.08	26.16	25.66	4.18M
January 09, 2026	25.72	25.69	25.69	25.84	25.42	3.22M
January 08, 2026	25.29	25.77	25.77	25.88	25.16	3.52M
January 07, 2026	25.61	25.39	25.39	25.61	25.3	3.18M
January 06, 2026	25.42	25.59	25.59	25.99	25.2	4.26M
January 05, 2026	24.76	25.42	25.42	25.56	24.5	5.8M
December 31, 2025	25.01	24.46	24.46	25.01	24.21	3.6M
December 30, 2025	24.7	25.01	25.01	25.2	24.36	4.7M
December 29, 2025	25.37	24.77	24.77	25.49	24.73	6.12M
December 26, 2025	25.79	25.63	25.63	25.9	25.36	9.68M
December 25, 2025	26.26	26.69	26.69	27.36	25.8	13.57M
December 24, 2025	28.7	28.67	28.67	30.14	28.67	12.12M
December 23, 2025	28.66	31.85	31.85	31.85	27.28	15.42M
December 22, 2025	27.15	28.95	28.95	28.95	27.05	10.52M
December 19, 2025	24	26.32	26.32	26.32	23.81	4.04M
December 18, 2025	23	23.93	23.93	23.94	22.77	2.73M
December 17, 2025	22.76	23.05	23.05	23.18	22.11	2.12M
December 16, 2025	23.49	22.77	22.77	23.49	22.7	1.85M
December 15, 2025	23.38	23.42	23.42	23.8	23.12	2.13M
December 12, 2025	23.73	23.38	23.38	24.32	23.27	3.27M
December 11, 2025	24.37	23.63	23.63	24.55	23.54	2.74M
December 10, 2025	24.59	24.3	24.3	24.88	24.1	3.82M
December 09, 2025	25.5	24.65	24.65	25.5	24.53	5.28M
December 08, 2025	23.87	25.01	25.01	25.58	23.69	10.24M
December 05, 2025	25	24.36	24.36	25.01	24.36	5.23M
December 04, 2025	29.49	27.07	27.07	31.12	26	13.56M
December 03, 2025	25.83	28.29	28.29	28.29	25.35	4.75M
December 02, 2025	25.96	25.72	25.72	25.98	25.41	1.11M
December 01, 2025	26.07	25.98	25.98	26.54	25.55	1.51M
November 28, 2025	25.39	26.07	26.07	26.18	25.11	1.33M
November 27, 2025	24.75	25.5	25.5	25.56	24.75	1.18M
November 26, 2025	24.88	24.88	24.88	25.63	24.76	1.62M
November 25, 2025	24.24	24.88	24.88	25.14	24.24	1.34M
November 24, 2025	23.6	24.23	24.23	24.69	23.57	2.13M
November 21, 2025	25.24	23.57	23.57	25.5	23.21	1.7M
November 20, 2025	25.47	25.24	25.24	25.93	25.03	1.3M
November 19, 2025	26.38	25.47	25.47	26.39	25.07	1.23M
November 18, 2025	26.56	26.16	26.16	26.68	25.97	1.02M
November 17, 2025	26.66	26.55	26.55	26.66	25.88	1.07M
November 14, 2025	25.93	26.32	26.32	26.68	25.65	1.02M
November 13, 2025	25.96	25.93	25.93	26.27	25.58	924,200
November 12, 2025	26.01	25.87	25.87	26.17	25.8	757,900
November 11, 2025	26.09	25.98	25.98	26.2	25.71	834,103
November 10, 2025	26.23	26.09	26.09	26.46	25.97	862,100
November 07, 2025	26.15	26.23	26.23	26.39	25.9	954,395
November 06, 2025	25.91	26.2	26.2	26.25	25.63	1.01M
November 05, 2025	25.62	25.9	25.9	25.92	25.3	1.16M
November 04, 2025	25.45	25.61	25.61	25.75	25.23	910,700
November 03, 2025	25.64	25.45	25.45	25.69	25.15	1.76M
October 31, 2025	24.76	25.24	25.24	25.55	24.52	1.56M
October 30, 2025	24.63	24.76	24.76	25.22	24.5	1.45M
October 29, 2025	24.77	24.62	24.62	25.51	24.5	3.13M
October 28, 2025	24.77	24.77	24.77	25.15	24.5	1.54M

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ) SHZ